Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | MYR | 0.275 | 0.29 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,529,600 |
19 May 2004 | MYR | 0.27 | 0.28 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 1,344,700 |
18 May 2004 | MYR | 0.265 | 0.275 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 912,100 |
17 May 2004 | MYR | 0.285 | 0.285 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 509,700 |
14 May 2004 | MYR | 0.295 | 0.3 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 628,000 |
13 May 2004 | MYR | 0.305 | 0.325 | 0.285 | 0.295 | 0.295 | -0.01 (-3.28%) | 4,760,100 |
12 May 2004 | MYR | 0.3 | 0.32 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,763,800 |
11 May 2004 | MYR | 0.3 | 0.305 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 509,000 |
10 May 2004 | MYR | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.02 (-6.35%) | 521,800 |
7 May 2004 | MYR | 0.32 | 0.34 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,085,600 |
6 May 2004 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 162,900 |
5 May 2004 | MYR | 0.32 | 0.325 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 280,000 |
4 May 2004 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -0.01 (-2.94%) | 307,000 |
29 Apr 2004 | MYR | 0.31 | 0.375 | 0.31 | 0.34 | 0.34 | +0.025 (+7.94%) | 3,479,500 |
28 Apr 2004 | MYR | 0.305 | 0.315 | 0.3 | 0.315 | 0.315 | +0.005 (+1.61%) | 181,000 |
27 Apr 2004 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 64,000 |
26 Apr 2004 | MYR | 0.32 | 0.32 | 0.3 | 0.31 | 0.31 | -0.015 (-4.62%) | 208,100 |
23 Apr 2004 | MYR | 0.31 | 0.33 | 0.31 | 0.325 | 0.325 | +0.01 (+3.17%) | 214,900 |
22 Apr 2004 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 354,200 |
21 Apr 2004 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 146,000 |
20 Apr 2004 | MYR | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | +0.01 (+3.23%) | 145,200 |
19 Apr 2004 | MYR | 0.31 | 0.315 | 0.3 | 0.31 | 0.31 | -0.01 (-3.13%) | 287,100 |
16 Apr 2004 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 204,100 |
15 Apr 2004 | MYR | 0.315 | 0.32 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 289,400 |
14 Apr 2004 | MYR | 0.33 | 0.33 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 277,200 |
13 Apr 2004 | MYR | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 133,000 |
12 Apr 2004 | MYR | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 223,500 |
9 Apr 2004 | MYR | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 187,000 |